Mordovskaya Energosbytovaya historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.012	1.042	1.006	1.008	1.008	2,140,000
2026-10-16	1.004	1.012	0.998	1.006	1.006	460,000
2026-10-15	1.000	1.004	0.990	1.000	1.000	520,000
2026-10-14	1.006	1.006	0.996	0.998	0.998	210,000
2026-10-13	1.000	1.008	1.000	1.006	1.006	400,000
2026-10-12	0.990	1.004	0.986	1.000	1.000	800,000
2026-10-09	0.988	1.038	0.986	0.992	0.992	3,450,000
2026-10-08	0.994	0.994	0.988	0.990	0.990	280,000
2026-10-07	0.994	0.994	0.990	0.992	0.992	140,000
2026-10-06	0.994	0.996	0.990	0.994	0.994	230,000
2026-10-05	0.984	1.048	0.984	0.984	0.984	3,290,000
2026-10-02	0.980	0.998	0.980	0.988	0.988	250,000
2026-10-01	0.982	0.996	0.964	0.984	0.984	690,000
2026-09-30	0.988	1.008	0.966	0.984	0.984	4,790,000
2026-09-29	0.976	0.986	0.972	0.984	0.984	260,000
2026-09-28	0.984	0.990	0.982	0.986	0.986	370,000
2026-09-25	0.978	0.990	0.958	0.982	0.982	920,000
2026-09-24	0.986	0.990	0.980	0.982	0.982	370,000
2026-09-23	0.980	0.990	0.974	0.982	0.982	820,000
2026-09-22	0.978	1.010	0.972	0.976	0.976	2,940,000
2026-09-21	0.976	1.008	0.962	0.968	0.968	2,970,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.